Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: XAU )

151.36 +2.13 (+1.43%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 131.94 133.61 131.66 133.51 0 +0.65(+0.49%)
Jan 30, 2023 134.17 134.89 132.86 132.86 0 -1.93(-1.43%)
Jan 27, 2023 135.65 136.16 134.12 134.79 0 -2.10(-1.53%)
Jan 26, 2023 138.80 138.87 135.46 136.89 0 -2.27(-1.63%)
Jan 25, 2023 135.67 139.37 135.50 139.16 0 +2.61(+1.91%)
Jan 24, 2023 135.54 136.87 133.38 136.55 0 +1.05(+0.77%)
Jan 23, 2023 134.37 135.57 132.82 135.50 0 -0.17(-0.13%)
Jan 20, 2023 132.85 135.72 131.84 135.67 0 +2.08(+1.56%)
Jan 19, 2023 131.41 134.33 130.71 133.59 0 +2.43(+1.85%)
Jan 18, 2023 134.49 135.19 131.16 131.16 0 -1.09(-0.82%)
Jan 17, 2023 135.34 135.46 131.75 132.25 0 -4.45(-3.26%)
Jan 13, 2023 136.70 0 +1.60(+1.18%)
Jan 12, 2023 135.13 135.81 132.88 135.10 0 +2.02(+1.52%)
Jan 11, 2023 134.78 134.88 131.81 133.08 0 -0.87(-0.65%)
Jan 10, 2023 132.03 134.11 131.04 133.95 0 +2.62(+1.99%)
Jan 09, 2023 133.38 133.91 131.22 131.33 0 -0.71(-0.54%)
Jan 06, 2023 130.78 132.98 129.17 132.04 0 +3.14(+2.44%)
Jan 05, 2023 127.19 128.94 126.22 128.90 0 -0.79(-0.61%)
Jan 04, 2023 126.54 130.12 126.27 129.69 0 +5.50(+4.43%)
Jan 03, 2023 122.60 126.53 122.49 124.19 0 +3.33(+2.76%)
Dec 30, 2022 120.86 0 -0.76(-0.62%)
Dec 29, 2022 122.21 123.16 121.36 121.62 0 +0.55(+0.45%)
Dec 28, 2022 123.57 123.97 120.68 121.07 0 -3.78(-3.03%)
Dec 27, 2022 122.43 126.12 122.24 124.85 0 +2.96(+2.43%)
Dec 23, 2022 121.89 0 +0.80(+0.66%)
Dec 22, 2022 120.60 121.13 118.27 121.09 0 -0.83(-0.68%)
Dec 21, 2022 121.58 122.92 121.28 121.92 0 +1.30(+1.08%)
Dec 20, 2022 117.54 121.36 117.37 120.62 0 +4.95(+4.28%)
Dec 19, 2022 118.37 118.56 115.17 115.67 0 -1.91(-1.62%)
Dec 16, 2022 116.37 118.62 115.61 117.58 0 +0.69(+0.59%)
Dec 15, 2022 119.06 119.46 116.86 116.89 0 -5.13(-4.20%)
Dec 14, 2022 122.78 123.25 120.28 122.02 0 -0.80(-0.65%)
Dec 13, 2022 124.04 125.65 121.56 122.82 0 +2.90(+2.42%)
Dec 12, 2022 118.51 119.94 117.67 119.92 0 +0.02(+0.02%)
Dec 09, 2022 122.72 124.25 119.88 119.90 0 -1.87(-1.54%)
Dec 08, 2022 123.39 123.52 121.39 121.77 0 +0.21(+0.17%)
Dec 07, 2022 120.69 122.70 120.56 121.56 0 +2.15(+1.80%)
Dec 06, 2022 121.96 122.35 119.16 119.41 0 -0.78(-0.65%)
Dec 05, 2022 123.64 123.66 119.81 120.19 0 -4.21(-3.38%)
Dec 02, 2022 122.21 124.96 121.22 124.40 0 +0.03(+0.02%)
Dec 01, 2022 123.07 125.00 121.80 124.37 0 +3.64(+3.01%)
Nov 30, 2022 118.78 121.27 116.74 120.73 0 +4.14(+3.55%)
Nov 29, 2022 114.97 117.23 114.85 116.59 0 +3.23(+2.85%)
Nov 28, 2022 117.60 117.72 113.22 113.36 0 -4.90(-4.14%)
Nov 25, 2022 119.37 119.59 117.86 118.26 0 -1.26(-1.05%)
Nov 23, 2022 119.52 0 +1.35(+1.14%)
Nov 22, 2022 114.28 118.19 114.04 118.17 0 +5.13(+4.54%)
Nov 21, 2022 113.01 113.19 111.17 113.04 0 -0.76(-0.67%)
Nov 18, 2022 112.68 113.82 112.05 113.80 0 +0.99(+0.88%)
Nov 17, 2022 112.36 113.10 111.46 112.81 0 -2.08(-1.81%)
Nov 16, 2022 115.38 116.30 114.73 114.89 0 -1.06(-0.91%)
Nov 15, 2022 118.00 118.10 114.91 115.95 0 -1.25(-1.07%)
Nov 14, 2022 116.75 118.15 116.21 117.20 0 -0.20(-0.17%)
Nov 11, 2022 116.58 117.57 115.77 117.40 0 +1.02(+0.88%)
Nov 10, 2022 113.32 116.86 113.23 116.38 0 +7.42(+6.81%)
Nov 09, 2022 112.04 112.66 108.48 108.96 0 -3.18(-2.84%)
Nov 08, 2022 106.53 113.67 106.17 112.14 0 +5.50(+5.16%)
Nov 07, 2022 106.80 107.27 105.01 106.64 0 +0.34(+0.32%)
Nov 04, 2022 100.16 106.41 100.08 106.30 0 +9.33(+9.62%)
Nov 03, 2022 97.96 98.68 96.36 96.97 0 -2.27(-2.29%)
Nov 02, 2022 106.01 99.09 99.24 0 -6.19(-5.87%)
Nov 01, 2022 106.32 107.44 105.26 105.43 0 +2.12(+2.05%)
Oct 31, 2022 103.38 104.59 102.95 103.31 0 -1.57(-1.50%)
Oct 28, 2022 103.81 104.90 102.87 104.88 0 -0.77(-0.73%)
Oct 27, 2022 106.91 107.84 105.58 105.65 0 -1.47(-1.37%)
Oct 26, 2022 105.63 108.68 105.56 107.12 0 +3.26(+3.14%)
Oct 25, 2022 102.49 104.39 102.40 103.86 0 +1.48(+1.45%)
Oct 24, 2022 102.20 102.67 100.56 102.38 0 -1.31(-1.26%)
Oct 21, 2022 99.11 103.90 98.79 103.69 0 +5.04(+5.11%)
Oct 20, 2022 97.48 100.98 97.21 98.65 0 +1.37(+1.41%)
Oct 19, 2022 98.13 98.35 96.67 97.28 0 -2.70(-2.70%)
Oct 18, 2022 100.10 100.75 98.67 99.98 0 +0.90(+0.91%)
Oct 17, 2022 99.12 100.66 98.88 99.08 0 +2.66(+2.76%)
Oct 14, 2022 100.23 100.41 96.13 96.42 0 -4.54(-4.50%)
Oct 13, 2022 98.62 101.36 95.32 100.96 0 -0.87(-0.85%)
Oct 12, 2022 100.72 102.40 100.05 101.83 0 +0.75(+0.74%)
Oct 11, 2022 101.91 104.04 100.58 101.08 0 -0.81(-0.79%)
Oct 10, 2022 102.02 103.82 101.50 101.89 0 -1.42(-1.37%)
Oct 07, 2022 107.14 107.29 103.22 103.31 0 -5.07(-4.68%)
Oct 06, 2022 106.71 108.60 105.90 108.38 0 +1.10(+1.03%)
Oct 05, 2022 106.49 107.33 104.61 107.28 0 -1.62(-1.49%)
Oct 04, 2022 107.82 110.47 107.32 108.90 0 +2.90(+2.74%)
Oct 03, 2022 102.63 106.00 102.63 106.00 0 +5.09(+5.04%)
Sep 30, 2022 99.30 103.01 98.63 100.91 0 +1.56(+1.57%)
Sep 29, 2022 97.73 99.45 96.23 99.35 0 +1.18(+1.20%)
Sep 28, 2022 93.74 98.29 93.67 98.17 0 +6.11(+6.64%)
Sep 27, 2022 93.10 94.34 91.83 92.06 0 +0.66(+0.72%)
Sep 26, 2022 93.03 94.37 90.08 91.40 0 -2.41(-2.57%)
Sep 23, 2022 96.73 96.76 92.51 93.81 0 -5.22(-5.27%)
Sep 22, 2022 100.48 101.58 98.66 99.03 0 -0.50(-0.50%)
Sep 21, 2022 100.37 102.45 98.12 99.53 0 -0.19(-0.19%)
Sep 20, 2022 100.51 100.78 98.69 99.72 0 -2.70(-2.64%)
Sep 19, 2022 98.35 102.49 98.32 102.42 0 +2.66(+2.67%)
Sep 16, 2022 97.78 101.24 96.75 99.76 0 +0.58(+0.58%)
Sep 15, 2022 101.12 102.45 98.30 99.18 0 -3.08(-3.01%)
Sep 14, 2022 102.74 103.85 101.97 102.26 0 -0.12(-0.12%)
Sep 13, 2022 103.48 105.03 102.14 102.38 0 -4.20(-3.94%)
Sep 12, 2022 107.08 107.67 105.93 106.58 0 +1.58(+1.50%)
Sep 09, 2022 103.71 105.06 103.10 105.00 0 +2.93(+2.87%)
Sep 08, 2022 99.79 102.07 99.54 102.07 0 +1.39(+1.38%)
Sep 07, 2022 96.50 101.16 95.88 100.68 0 +3.60(+3.71%)
Sep 06, 2022 98.90 100.23 96.78 97.08 0 -0.99(-1.01%)
Sep 02, 2022 98.07 0 +3.36(+3.55%)
Sep 01, 2022 95.98 96.31 94.42 94.71 0 -3.34(-3.41%)
Aug 31, 2022 98.84 99.83 98.05 98.05 0 -1.56(-1.57%)
Aug 30, 2022 102.07 102.24 98.93 99.61 0 -2.90(-2.83%)
Aug 29, 2022 102.93 104.66 102.06 102.51 0 -1.33(-1.28%)
Aug 26, 2022 109.05 109.24 103.07 103.84 0 -4.93(-4.53%)
Aug 25, 2022 108.52 108.83 107.26 108.77 0 +1.00(+0.93%)
Aug 24, 2022 105.56 107.79 104.96 107.77 0 +1.55(+1.46%)
Aug 23, 2022 104.57 108.20 104.55 106.22 0 +2.30(+2.21%)
Aug 22, 2022 102.92 104.18 102.21 103.92 0 -0.15(-0.14%)
Aug 19, 2022 105.84 105.84 103.91 104.07 0 -2.66(-2.49%)
Aug 18, 2022 106.31 107.19 105.87 106.73 0 +0.73(+0.69%)
Aug 17, 2022 109.20 109.24 105.60 106.00 0 -4.10(-3.72%)
Aug 16, 2022 109.26 110.22 108.26 110.10 0 +0.56(+0.51%)
Aug 15, 2022 109.28 109.80 107.91 109.54 0 -2.08(-1.86%)
Aug 12, 2022 109.83 111.82 109.76 111.62 0 +2.19(+2.00%)
Aug 11, 2022 111.65 112.77 109.25 109.43 0 -2.37(-2.12%)
Aug 10, 2022 111.47 113.60 110.76 111.80 0 +1.34(+1.21%)
Aug 09, 2022 111.39 111.55 108.68 110.46 0 -0.21(-0.19%)
Aug 08, 2022 109.93 111.94 109.91 110.67 0 +2.67(+2.47%)
Aug 05, 2022 105.80 108.02 104.34 108.00 0 -0.18(-0.17%)
Aug 04, 2022 105.68 109.58 105.03 108.18 0 +3.62(+3.46%)
Aug 03, 2022 106.84 106.96 103.65 104.56 0 -1.92(-1.80%)
Aug 02, 2022 108.69 110.47 106.42 106.48 0 -1.50(-1.39%)
Aug 01, 2022 109.04 109.22 107.13 107.98 0 -0.75(-0.69%)
Jul 29, 2022 107.57 109.29 105.25 108.73 0 +1.71(+1.60%)
Jul 28, 2022 107.47 108.29 105.34 107.02 0 +2.83(+2.72%)
Jul 27, 2022 102.46 104.72 101.14 104.19 0 +1.94(+1.90%)
Jul 26, 2022 101.27 102.75 101.09 102.25 0 +1.60(+1.59%)
Jul 25, 2022 102.88 103.22 99.81 100.65 0 -2.41(-2.34%)
Jul 22, 2022 105.91 107.96 102.72 103.06 0 -1.33(-1.27%)
Jul 21, 2022 103.06 105.14 102.28 104.39 0 +1.37(+1.33%)
Jul 20, 2022 105.97 107.00 103.01 103.02 0 -2.85(-2.69%)
Jul 19, 2022 105.12 107.06 104.62 105.87 0 +1.22(+1.17%)
Jul 18, 2022 105.10 106.81 104.64 104.65 0 +1.41(+1.37%)
Jul 15, 2022 104.06 104.18 101.16 103.24 0 -0.20(-0.19%)
Jul 14, 2022 104.22 104.63 100.56 103.44 0 -4.83(-4.46%)
Jul 13, 2022 105.03 110.21 104.59 108.27 0 +2.61(+2.47%)
Jul 12, 2022 106.84 108.44 104.89 105.66 0 -1.94(-1.80%)
Jul 11, 2022 107.68 109.70 107.44 107.60 0 -1.37(-1.26%)
Jul 08, 2022 110.22 111.18 107.87 108.97 0 -0.77(-0.70%)
Jul 07, 2022 108.97 111.58 108.71 109.74 0 +1.95(+1.81%)
Jul 06, 2022 108.19 108.88 104.54 107.79 0 -0.36(-0.33%)
Jul 05, 2022 112.59 112.60 105.96 108.15 0 -5.95(-5.21%)
Jul 01, 2022 114.10 0 +2.98(+2.68%)
Jun 30, 2022 114.77 115.27 110.78 111.12 0 -4.67(-4.03%)
Jun 29, 2022 118.66 118.88 114.57 115.79 0 -1.26(-1.08%)
Jun 28, 2022 120.84 121.00 116.88 117.05 0 -3.20(-2.66%)
Jun 27, 2022 119.35 120.55 117.88 120.25 0 +0.91(+0.76%)
Jun 24, 2022 115.70 119.51 114.59 119.34 0 +3.54(+3.06%)
Jun 23, 2022 119.62 120.91 114.78 115.80 0 -4.48(-3.72%)
Jun 22, 2022 121.94 123.77 120.27 120.28 0 -2.58(-2.10%)
Jun 21, 2022 121.29 124.62 121.27 122.86 0 +1.44(+1.19%)
Jun 17, 2022 121.42 0 -1.90(-1.54%)
Jun 16, 2022 120.66 124.37 118.39 123.32 0 +1.42(+1.16%)
Jun 15, 2022 122.69 124.17 118.80 121.90 0 +1.29(+1.07%)
Jun 14, 2022 123.56 123.67 119.23 120.61 0 -3.13(-2.53%)
Jun 13, 2022 129.49 129.89 123.65 123.74 0 -9.18(-6.91%)
Jun 10, 2022 125.61 133.84 124.13 132.92 0 +5.77(+4.54%)
Jun 09, 2022 131.03 131.04 127.15 127.15 0 -4.91(-3.72%)
Jun 08, 2022 132.34 133.28 131.06 132.06 0 -0.93(-0.70%)
Jun 07, 2022 131.88 133.53 131.31 132.99 0 +0.73(+0.55%)
Jun 06, 2022 134.61 135.23 131.26 132.26 0 -1.33(-1.00%)
Jun 03, 2022 135.19 136.55 133.13 133.59 0 -3.08(-2.25%)
Jun 02, 2022 131.72 137.40 131.70 136.67 0 +6.88(+5.30%)
Jun 01, 2022 129.64 130.94 128.19 129.79 0 +1.03(+0.80%)
May 31, 2022 132.74 134.54 127.83 128.76 0 -3.33(-2.52%)
May 27, 2022 132.09 0 +0.81(+0.62%)
May 26, 2022 131.16 132.73 130.31 131.28 0 -0.35(-0.27%)
May 25, 2022 130.88 132.05 129.78 131.63 0 -0.84(-0.63%)
May 24, 2022 130.96 133.05 129.29 132.47 0 +2.04(+1.56%)
May 23, 2022 132.17 132.32 129.03 130.43 0 +0.91(+0.70%)
May 20, 2022 130.40 130.49 127.39 129.52 0 -0.52(-0.40%)
May 19, 2022 125.89 131.27 125.88 130.04 0 +6.58(+5.33%)
May 18, 2022 126.75 127.04 123.38 123.46 0 -3.86(-3.03%)
May 17, 2022 127.63 128.69 125.82 127.32 0 +1.51(+1.20%)
May 16, 2022 125.02 126.49 124.50 125.81 0 +0.94(+0.75%)
May 13, 2022 121.85 126.13 121.70 124.87 0 +2.68(+2.19%)
May 12, 2022 125.64 125.85 119.77 122.19 0 -5.82(-4.55%)
May 11, 2022 130.48 132.86 127.61 128.01 0 -0.37(-0.29%)
May 10, 2022 132.12 132.57 126.28 128.38 0 -1.58(-1.22%)
May 09, 2022 134.40 135.55 129.76 129.96 0 -8.55(-6.17%)
May 06, 2022 139.44 140.38 137.59 138.51 0 -1.97(-1.40%)
May 05, 2022 147.12 147.23 138.50 140.48 0 -5.51(-3.77%)
May 04, 2022 142.75 146.35 141.27 145.99 0 +2.91(+2.03%)
May 03, 2022 141.36 144.54 141.11 143.08 0 +2.57(+1.83%)
May 02, 2022 139.61 140.56 136.79 140.51 0 -2.10(-1.47%)
Apr 29, 2022 146.12 147.34 142.49 142.61 0 -1.47(-1.02%)
Apr 28, 2022 141.03 144.55 140.25 144.08 0 +2.87(+2.03%)
Apr 27, 2022 142.25 144.08 141.01 141.21 0 -0.71(-0.50%)
Apr 26, 2022 146.16 146.93 141.88 141.92 0 -3.88(-2.66%)
Apr 25, 2022 146.31 147.63 142.01 145.80 0 -5.34(-3.53%)
Apr 22, 2022 153.78 154.90 150.19 151.14 0 -5.34(-3.41%)
Apr 21, 2022 163.26 163.38 154.81 156.48 0 -8.74(-5.29%)
Apr 20, 2022 163.48 165.63 161.53 165.22 0 +1.67(+1.02%)
Apr 19, 2022 164.95 166.77 162.60 163.55 0 -4.21(-2.51%)
Apr 18, 2022 169.75 171.43 167.72 167.76 0 +0.00(+0.00%)
Apr 14, 2022 167.76 0 +0.14(+0.08%)
Apr 13, 2022 165.44 168.17 164.85 167.62 0 +3.66(+2.23%)
Apr 12, 2022 164.97 167.05 162.96 163.96 0 +1.19(+0.73%)
Apr 11, 2022 165.93 166.76 161.15 162.77 0 -0.90(-0.55%)
Apr 08, 2022 161.31 164.33 161.03 163.67 0 +3.75(+2.34%)
Apr 07, 2022 158.46 160.94 157.65 159.92 0 +1.93(+1.22%)
Apr 06, 2022 159.14 159.72 156.29 157.99 0 -0.10(-0.06%)
Apr 05, 2022 163.19 165.34 157.40 158.09 0 -4.16(-2.56%)
Apr 04, 2022 163.98 164.64 160.17 162.25 0 -0.95(-0.58%)
Apr 01, 2022 158.00 163.33 157.74 163.20 0 +4.78(+3.02%)
Mar 31, 2022 159.75 161.24 158.40 158.42 0 -1.29(-0.81%)
Mar 30, 2022 158.32 160.62 158.29 159.71 0 +2.23(+1.42%)
Mar 29, 2022 152.58 157.51 151.30 157.48 0 +1.32(+0.85%)
Mar 28, 2022 158.19 158.65 155.40 156.16 0 -4.63(-2.88%)
Mar 25, 2022 159.33 160.86 158.57 160.79 0 +0.19(+0.12%)
Mar 24, 2022 161.86 164.22 160.06 160.60 0 +0.05(+0.03%)
Mar 23, 2022 159.01 160.86 157.54 160.55 0 +3.11(+1.98%)
Mar 22, 2022 158.85 158.86 155.58 157.44 0 -1.71(-1.07%)
Mar 21, 2022 156.88 161.02 156.79 159.15 0 +3.35(+2.15%)
Mar 18, 2022 155.74 157.51 154.58 155.80 0 -1.15(-0.73%)
Mar 17, 2022 155.33 159.94 155.32 156.95 0 +3.87(+2.53%)
Mar 16, 2022 152.72 154.10 149.50 153.08 0 -0.04(-0.03%)
Mar 15, 2022 148.08 154.65 148.02 153.12 0 +1.34(+0.88%)
Mar 14, 2022 155.37 155.92 149.94 151.78 0 -6.94(-4.37%)
Mar 11, 2022 157.31 159.89 155.58 158.72 0 -1.91(-1.19%)
Mar 10, 2022 158.73 162.02 158.59 160.63 0 +3.09(+1.96%)
Mar 09, 2022 154.83 158.26 152.87 157.54 0 -1.54(-0.97%)
Mar 08, 2022 158.69 165.55 156.02 159.08 0 +1.43(+0.91%)
Mar 07, 2022 155.58 158.96 153.59 157.65 0 +2.60(+1.68%)
Mar 04, 2022 150.65 155.83 150.57 155.05 0 +4.87(+3.24%)
Mar 03, 2022 148.79 150.22 147.17 150.18 0 +1.27(+0.85%)
Mar 02, 2022 147.54 149.34 146.26 148.91 0 -0.45(-0.30%)
Mar 01, 2022 144.09 149.59 144.07 149.36 0 +6.55(+4.59%)
Feb 28, 2022 144.08 144.67 141.59 142.81 0 -0.13(-0.09%)
Feb 25, 2022 138.92 143.29 140.09 142.94 0 +2.49(+1.77%)
Feb 24, 2022 146.22 146.99 137.79 140.45 0 -2.81(-1.96%)
Feb 23, 2022 139.77 144.56 139.63 143.26 0 +3.25(+2.32%)
Feb 22, 2022 143.06 143.82 139.21 140.01 0 -2.07(-1.46%)
Feb 18, 2022 142.08 0 -1.42(-0.99%)
Feb 17, 2022 141.72 144.41 139.99 143.50 0 +4.00(+2.87%)
Feb 16, 2022 137.08 140.03 137.02 139.50 0 +3.77(+2.78%)
Feb 15, 2022 134.99 135.94 132.33 135.73 0 -1.43(-1.04%)
Feb 14, 2022 136.17 137.52 135.16 137.16 0 +2.23(+1.65%)
Feb 11, 2022 128.15 136.01 127.96 134.93 0 +6.69(+5.22%)
Feb 10, 2022 130.76 133.17 127.60 128.24 0 -3.36(-2.55%)
Feb 09, 2022 131.32 132.98 130.91 131.60 0 +0.21(+0.16%)
Feb 08, 2022 129.05 131.40 128.74 131.39 0 +2.52(+1.96%)
Feb 07, 2022 125.56 129.50 125.14 128.87 0 +4.29(+3.44%)
Feb 04, 2022 123.49 125.85 123.48 124.58 0 +0.45(+0.36%)
Feb 03, 2022 125.68 126.01 124.13 0 -2.11(-1.67%)
Feb 02, 2022 126.93 128.20 125.07 126.24 0 -0.22(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.